Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 스냅샷 (시총·주식수)

금융위 주식시세정보. 종목 카드의 헤드라인 — 시가총액·상장주식수와 공식 일봉.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인기준일 ↑단축코드(원본)종목코드ISIN종목명시장종가대비등락률시가고가저가거래량거래대금상장주식수시가총액
cms3ie1ta0e0g0z96c82xtalefsc-stock-price052420:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1t00e0e0z96u4xr7z9y1
{ "value": "052420", "scheme": "krx_code" }
{
  "value": "052420",
  "scheme": "krx_code"
}
—2026-07-24052420052420KR7052420007오성첨단소재KOSDAQ9,100원0원0.00%9,110원9,170원8,900원35,6853.2억원9,742,009주886.5억원
cms3ie1s10e080z96p11n5ikmfsc-stock-price052330:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1rp0e060z96ayzqn97e1
{ "value": "052330", "scheme": "krx_code" }
{
  "value": "052330",
  "scheme": "krx_code"
}
—2026-07-24052330052330KR7052330008코텍KOSDAQ11,900원-170원-1.41%11,970원12,240원11,900원27,3513.2억원17,761,589주2113.6억원
cms3ie1tz0e0k0z96o1dxywmyfsc-stock-price052460:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1tn0e0i0z96f2tsjpxg1
{ "value": "052460", "scheme": "krx_code" }
{
  "value": "052460",
  "scheme": "krx_code"
}
—2026-07-24052460052460KR7052460003아이크래프트KOSDAQ3,400원275원8.80%3,140원3,590원3,080원1,096,72137.3억원14,607,936주496.6억원
cms3ie1qa0e000z96rsdpz1w0fsc-stock-price052260:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1py0dzy0z96qivjr4hu1
{ "value": "052260", "scheme": "krx_code" }
{
  "value": "052260",
  "scheme": "krx_code"
}
—2026-07-24052260052260KR7052260007현대바이오랜드KOSDAQ3,380원25원0.75%3,340원3,450원3,310원33,7881.1억원30,000,000주1014억원
cms3ie1ui0e0o0z96ksxf1osofsc-stock-price052600:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1u70e0m0z96pji5pgff1
{ "value": "052600", "scheme": "krx_code" }
{
  "value": "052600",
  "scheme": "krx_code"
}
—2026-07-24052600052600KR7052600004한네트KOSDAQ3,145원-80원-2.48%3,225원3,230원3,100원17,2495477.1만원11,563,700주363.6억원
cms3ie1rd0e040z96qitinpidfsc-stock-price052300:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1ql0e020z966pkvfr1q1
{ "value": "052300", "scheme": "krx_code" }
{
  "value": "052300",
  "scheme": "krx_code"
}
—2026-07-24052300052300KR7052300001오션인더블유KOSDAQ1,533원-51원-3.22%1,586원1,599원1,450원60,3279304.5만원16,244,128주249억원
cms3ie2p80e7z0z96ubfno2tqfsc-stock-price058730:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2ow0e7x0z9643cnpa531
{ "value": "058730", "scheme": "krx_code" }
{
  "value": "058730",
  "scheme": "krx_code"
}
—2026-07-24058730058730KR7058730003다스코KOSPI3,675원-495원-11.87%4,125원4,255원3,675원2,248,70289.7억원20,251,251주744.2억원
cms3ie1mc0dzc0z96amyl8ymgfsc-stock-price051905:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1m10dza0z96gu33fawj1
{ "value": "051905", "scheme": "krx_code" }
{
  "value": "051905",
  "scheme": "krx_code"
}
—2026-07-24051905051905KR7051901007LG생활건강우KOSPI100,500원700원0.70%99,800원102,300원98,000원12,48712.6억원2,096,259주2106.7억원
cms3ie1ob0dzo0z96xl02dpwbfsc-stock-price051980:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1o00dzm0z96czvr4uz71
{ "value": "051980", "scheme": "krx_code" }
{
  "value": "051980",
  "scheme": "krx_code"
}
—2026-07-24051980051980KR7051980001중앙첨단소재KOSDAQ951원-47원-4.71%971원992원951원387,9903.7억원111,091,709주1056.4억원
cms3ie3bd0ebq0z96cgjnowpvfsc-stock-price063080:202607242026-07-24dayperiod2026-07-28 02:36:442026-07-28 02:36:44cms3ie3b20ebo0z96yqx7ustv1
{ "value": "063080", "scheme": "krx_code" }
{
  "value": "063080",
  "scheme": "krx_code"
}
—2026-07-24063080063080KR7063080006컴투스홀딩스KOSDAQ11,580원-120원-1.03%11,710원11,760원11,220원7,3918431.2만원6,595,192주763.7억원
cms3ie1oz0dzs0z96j9qa8stsfsc-stock-price052020:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1oo0dzq0z96g5i7ibuo1
{ "value": "052020", "scheme": "krx_code" }
{
  "value": "052020",
  "scheme": "krx_code"
}
—2026-07-24052020052020KR7052020005에스티큐브KOSDAQ7,430원0원0.00%7,450원7,620원7,160원145,47410.6억원67,983,291주5051.1억원
cms3ie1v60e0s0z96xnb7rt7vfsc-stock-price052690:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1uv0e0q0z96yp6zbvzz1
{ "value": "052690", "scheme": "krx_code" }
{
  "value": "052690",
  "scheme": "krx_code"
}
—2026-07-24052690052690KR7052690005한전기술KOSPI99,100원3,000원3.12%96,500원103,300원95,900원222,697222.8억원38,220,000주3.7조원
cms3ie1h40dyg0z96s05ymp4rfsc-stock-price051380:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1gs0dye0z96nqozv63f1
{ "value": "051380", "scheme": "krx_code" }
{
  "value": "051380",
  "scheme": "krx_code"
}
—2026-07-24051380051380KR7051380004피씨디렉트KOSDAQ1,561원-137원-8.07%1,698원1,698원1,561원24,0353851.9만원15,340,072주239.4억원
cms3ie1if0dyo0z96zzh5we4hfsc-stock-price051490:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1i90dym0z96n99o2qw11
{ "value": "051490", "scheme": "krx_code" }
{
  "value": "051490",
  "scheme": "krx_code"
}
—2026-07-24051490051490KR7051490001나라엠앤디KOSDAQ2,700원15원0.56%2,605원2,700원2,605원3,704983.3만원14,200,000주383.4억원
cms3ie1gf0dyc0z96s93kvx2lfsc-stock-price051370:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1g50dya0z96czd3cxx81
{ "value": "051370", "scheme": "krx_code" }
{
  "value": "051370",
  "scheme": "krx_code"
}
—2026-07-24051370051370KR7051370005인터플렉스KOSDAQ6,600원-160원-2.37%6,740원6,740원6,590원69,4514.6억원23,327,472주1539.6억원
cms3ie1j10dys0z965553olg6fsc-stock-price051500:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1iq0dyq0z96rw6n3rek1
{ "value": "051500", "scheme": "krx_code" }
{
  "value": "051500",
  "scheme": "krx_code"
}
—2026-07-24051500051500KR7051500007CJ프레시웨이KOSDAQ22,300원50원0.22%22,250원23,000원22,100원13,2232.9억원11,871,586주2647.3억원
cms3ie1eh0dy00z96mrshn7rbfsc-stock-price050960:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1e70dxy0z96mei2xnmo1
{ "value": "050960", "scheme": "krx_code" }
{
  "value": "050960",
  "scheme": "krx_code"
}
—2026-07-24050960050960KR7050960004수산아이앤티KOSDAQ8,240원50원0.61%8,190원8,260원8,160원6,3425206.8만원6,751,000주556.2억원
cms3ie1f40dy40z96zsseus43fsc-stock-price051160:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1eu0dy20z96x7vkeror1
{ "value": "051160", "scheme": "krx_code" }
{
  "value": "051160",
  "scheme": "krx_code"
}
—2026-07-24051160051160KR7051160000지어소프트KOSDAQ7,460원10원0.13%7,470원7,640원7,360원31,3902.3억원15,474,430주1154.3억원
cms3ie1jq0dyw0z96gy0ssr49fsc-stock-price051600:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1je0dyu0z96d9mksr461
{ "value": "051600", "scheme": "krx_code" }
{
  "value": "051600",
  "scheme": "krx_code"
}
—2026-07-24051600051600KR7051600005한전KPSKOSPI47,100원650원1.40%46,000원48,700원45,950원160,26676.4억원45,000,000주2.1조원
cms3ie1fs0dy80z9653x5rrk4fsc-stock-price051360:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1fi0dy60z96m2zb5q4f1
{ "value": "051360", "scheme": "krx_code" }
{
  "value": "051360",
  "scheme": "krx_code"
}
—2026-07-24051360051360KR7051360006토비스KOSDAQ16,090원0원0.00%0원0원0원00원14,917,843주2400.2억원
cms3ie1bv0dxk0z96tgs4rdg9fsc-stock-price050120:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1bm0dxi0z96x6b6t2xn1
{ "value": "050120", "scheme": "krx_code" }
{
  "value": "050120",
  "scheme": "krx_code"
}
—2026-07-24050120050120KR7050120005ES큐브KOSDAQ2,865원-65원-2.22%2,925원3,000원2,860원1,405409.2만원13,564,086주388.6억원
cms3ie1ck0dxo0z96vynjlnyyfsc-stock-price050760:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1ca0dxm0z96lf91921l1
{ "value": "050760", "scheme": "krx_code" }
{
  "value": "050760",
  "scheme": "krx_code"
}
—2026-07-24050760050760KR7050760008에스폴리텍KOSDAQ1,125원54원5.04%1,072원1,180원1,072원516,7675.8억원16,334,678주183.7억원
cms3ie1bb0dxg0z965j3zkro7fsc-stock-price050110:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1az0dxe0z96yd0pf52l1
{ "value": "050110", "scheme": "krx_code" }
{
  "value": "050110",
  "scheme": "krx_code"
}
—2026-07-24050110050110KR7050110006캠시스KOSDAQ939원-60원-6.01%998원998원918원185,9211.7억원29,224,823주274.4억원
cms3ie1d70dxs0z96i5fzhoxxfsc-stock-price050860:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1cw0dxq0z962hrb71kx1
{ "value": "050860", "scheme": "krx_code" }
{
  "value": "050860",
  "scheme": "krx_code"
}
—2026-07-24050860050860KR7050860006아세아텍KOSDAQ1,689원-8원-0.47%1,681원1,702원1,672원6,3641072.6만원22,500,000주380억원
cms3ie19z0dx80z96yr6o1b2lfsc-stock-price049960:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie19o0dx60z96nam1pu3u1
{ "value": "049960", "scheme": "krx_code" }
{
  "value": "049960",
  "scheme": "krx_code"
}
—2026-07-24049960049960KR7049960008쎌바이오텍KOSDAQ15,250원-200원-1.29%15,450원15,470원15,000원1,7692687.7만원9,400,000주1433.5억원
cms3ie1nn0dzk0z967dk4x10afsc-stock-price051915:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1nd0dzi0z96v5qwge1u1
{ "value": "051915", "scheme": "krx_code" }
{
  "value": "051915",
  "scheme": "krx_code"
}
—2026-07-24051915051915KR7051911006LG화학우KOSPI120,600원-1,800원-1.47%119,000원122,000원118,200원18,65922.3억원7,688,800주9272.6억원
cms3ie1n10dzg0z96cufs30kyfsc-stock-price051910:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1mp0dze0z96p9rllp1i1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
—2026-07-24051910051910KR7051910008LG화학KOSPI259,000원-12,500원-4.60%264,000원267,000원256,500원148,757388.3억원70,592,343주18.2조원
cms3ie1du0dxw0z96kp5jf80ofsc-stock-price050890:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1dj0dxu0z96qsgrvj611
{ "value": "050890", "scheme": "krx_code" }
{
  "value": "050890",
  "scheme": "krx_code"
}
—2026-07-24050890050890KR7050890003쏠리드KOSDAQ9,100원-510원-5.31%9,450원9,590원9,050원567,77552.7억원60,756,534주5528.8억원
cms3ie1an0dxc0z96syqnzkjffsc-stock-price050090:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie1ab0dxa0z96czeq5h8o1
{ "value": "050090", "scheme": "krx_code" }
{
  "value": "050090",
  "scheme": "krx_code"
}
—2026-07-24050090050090KR7050090000비케이홀딩스KOSDAQ386원-114원-22.80%467원527원386원922,4854억원23,534,735주90.8억원
cms3ie1kd0dz00z96vfqls9vifsc-stock-price051630:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1k20dyy0z96fopm6cn71
{ "value": "051630", "scheme": "krx_code" }
{
  "value": "051630",
  "scheme": "krx_code"
}
—2026-07-24051630051630KR7051630002진양화학KOSPI1,112원-85원-7.10%1,165원1,186원1,110원392,9324.4억원21,200,000주235.7억원
cms3ie1pl0dzw0z96xb1h5p0kfsc-stock-price052220:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1pb0dzu0z96hwpthjg21
{ "value": "052220", "scheme": "krx_code" }
{
  "value": "052220",
  "scheme": "krx_code"
}
—2026-07-24052220052220KR7052220001iMBCKOSDAQ1,808원-19원-1.04%1,828원1,830원1,800원6,9891264.2만원23,000,000주415.8억원
cms3ie16o0dwo0z963etkcyg8fsc-stock-price049630:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie16e0dwm0z96quxbk9561
{ "value": "049630", "scheme": "krx_code" }
{
  "value": "049630",
  "scheme": "krx_code"
}
—2026-07-24049630049630KR7049630007재영솔루텍KOSDAQ6,020원-310원-4.90%6,240원6,250원6,000원204,98812.4억원23,379,512주1407.4억원
cms3ie1780dws0z96ksdzvaekfsc-stock-price049720:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie16z0dwq0z961sf7gx6f1
{ "value": "049720", "scheme": "krx_code" }
{
  "value": "049720",
  "scheme": "krx_code"
}
—2026-07-24049720049720KR7049720006고려신용정보KOSDAQ9,790원120원1.24%9,710원11,940원9,610원2,503,722270.3억원14,300,000주1399.9억원
cms3ie15z0dwk0z964b594vatfsc-stock-price049550:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie15m0dwi0z96hqa25swg1
{ "value": "049550", "scheme": "krx_code" }
{
  "value": "049550",
  "scheme": "krx_code"
}
—2026-07-24049550049550KR7049550007잉크테크KOSDAQ3,200원155원5.09%3,040원3,220원3,000원26,4778302.5만원19,606,277주627.4억원
cms3ie1so0e0c0z96jjsmdhoifsc-stock-price052400:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1sd0e0a0z963i2824lh1
{ "value": "052400", "scheme": "krx_code" }
{
  "value": "052400",
  "scheme": "krx_code"
}
—2026-07-24052400052400KR7052400009코나아이KOSDAQ40,050원-1,300원-3.14%40,150원40,700원39,500원34,00313.6억원14,563,291주5832.5억원
cms3ie17z0dww0z96ojlko0iifsc-stock-price049800:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie17n0dwu0z96d0mjplo81
{ "value": "049800", "scheme": "krx_code" }
{
  "value": "049800",
  "scheme": "krx_code"
}
—2026-07-24049800049800KR7049800006우진플라임KOSPI1,795원-5원-0.28%1,800원1,817원1,763원4,169747.1만원20,000,000주359억원
cms3ie13t0dw80z96hpjqkgs1fsc-stock-price049470:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie13j0dw60z961jr76uh81
{ "value": "049470", "scheme": "krx_code" }
{
  "value": "049470",
  "scheme": "krx_code"
}
—2026-07-24049470049470KR7049470008비트플래닛KOSDAQ1,395원-115원-7.62%1,522원1,522원1,395원12,5011838.7만원23,544,899주328.4억원
cms3ie14i0dwc0z96jilba5t6fsc-stock-price049480:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie1460dwa0z96yn9iuaye1
{ "value": "049480", "scheme": "krx_code" }
{
  "value": "049480",
  "scheme": "krx_code"
}
—2026-07-24049480049480KR7049480007오픈베이스KOSDAQ1,795원-37원-2.02%1,829원1,829원1,770원183,4523.2억원31,422,383주564억원
cms3ie18n0dx00z96ncciygk9fsc-stock-price049830:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie18b0dwy0z96lyjirer91
{ "value": "049830", "scheme": "krx_code" }
{
  "value": "049830",
  "scheme": "krx_code"
}
—2026-07-24049830049830KR7049830003승일KOSDAQ6,310원30원0.48%6,340원6,340원6,200원168104.5만원6,132,112주386.9억원
cms3ie1550dwg0z96qow7fcilfsc-stock-price049520:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie14v0dwe0z969q9y71iw1
{ "value": "049520", "scheme": "krx_code" }
{
  "value": "049520",
  "scheme": "krx_code"
}
—2026-07-24049520049520KR7049520000유아이엘KOSDAQ3,725원55원1.50%3,670원3,750원3,650원79,6982.9억원30,842,625주1148.8억원
cms3idz9s0dkz0z967torj88mfsc-stock-price039830:202607242026-07-24dayperiod2026-07-28 02:36:392026-07-28 02:36:39cms3idz9e0dkx0z96pqdh7y0m1
{ "value": "039830", "scheme": "krx_code" }
{
  "value": "039830",
  "scheme": "krx_code"
}
—2026-07-24039830039830KR7039830005오로라KOSDAQ18,890원-240원-1.25%19,130원19,220원18,140원25,1394.7억원10,762,890주2033.1억원
cms3ie11v0dvw0z96zvl65osxfsc-stock-price049120:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie11j0dvu0z968cqyu5se1
{ "value": "049120", "scheme": "krx_code" }
{
  "value": "049120",
  "scheme": "krx_code"
}
—2026-07-24049120049120KR7049120009파인디앤씨KOSDAQ1,925원-13원-0.67%1,910원1,977원1,891원7,5831449.9만원10,601,663주204억원
cms3ie1xu0e180z96pnzgpmurfsc-stock-price052860:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1xl0e160z96yopnsf411
{ "value": "052860", "scheme": "krx_code" }
{
  "value": "052860",
  "scheme": "krx_code"
}
—2026-07-24052860052860KR7052860004아이앤씨KOSDAQ4,115원-100원-2.37%4,200원4,200원3,985원18,2077353.4만원17,866,854주735.2억원
cms3ie1l10dz40z967oti6rmbfsc-stock-price051780:202607242026-07-24dayperiod2026-07-28 02:36:422026-07-28 02:36:42cms3ie1kp0dz20z962n5ji4e81
{ "value": "051780", "scheme": "krx_code" }
{
  "value": "051780",
  "scheme": "krx_code"
}
—2026-07-24051780051780KR7051780005큐로홀딩스KOSDAQ2,690원-85원-3.06%2,890원2,890원2,580원14,9503945.7만원6,335,615주170.4억원
cms3idz930dkv0z965aly8s4ofsc-stock-price039740:202607242026-07-24dayperiod2026-07-28 02:36:392026-07-28 02:36:39cms3idz8q0dkt0z96e3e0q3a51
{ "value": "039740", "scheme": "krx_code" }
{
  "value": "039740",
  "scheme": "krx_code"
}
—2026-07-24039740039740KR7039740006한국정보공학KOSDAQ3,080원10원0.33%3,070원3,095원3,000원5,0361528.9만원8,018,397주246.9억원
cms3ie12i0dw00z96634454hufsc-stock-price049180:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie1290dvy0z96kkz5p39t1
{ "value": "049180", "scheme": "krx_code" }
{
  "value": "049180",
  "scheme": "krx_code"
}
—2026-07-24049180049180KR7049180003셀루메드KOSDAQ1,009원0원0.00%0원0원0원00원83,226,192주839.7억원
cms3ie2kz0e700z96v5637mqrfsc-stock-price057680:202607242026-07-24dayperiod2026-07-28 02:36:432026-07-28 02:36:43cms3ie2kt0e6y0z962v1unavt1
{ "value": "057680", "scheme": "krx_code" }
{
  "value": "057680",
  "scheme": "krx_code"
}
—2026-07-24057680057680KR7057680001티사이언티픽KOSDAQ1,667원-73원-4.20%1,759원1,759원1,655원15,9712713.8만원15,792,909주263.2억원
cms3ie1390dw40z960yzpyrhpfsc-stock-price049430:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie12x0dw20z96oyiooriq1
{ "value": "049430", "scheme": "krx_code" }
{
  "value": "049430",
  "scheme": "krx_code"
}
—2026-07-24049430049430KR7049430002코메론KOSDAQ19,070원-420원-2.15%19,190원19,770원18,820원28,4725.4억원9,048,000주1725.4억원
cms3ie19b0dx40z96d0zlbcopfsc-stock-price049950:202607242026-07-24dayperiod2026-07-28 02:36:412026-07-28 02:36:41cms3ie1900dx20z9670wc3twj1
{ "value": "049950", "scheme": "krx_code" }
{
  "value": "049950",
  "scheme": "krx_code"
}
—2026-07-24049950049950KR7049950009미래컴퍼니KOSDAQ9,610원-440원-4.38%10,000원10,130원9,580원12,3591.2억원8,817,884주847.3억원
cms3idz520dk70z96v5nawxzefsc-stock-price039420:202607242026-07-24dayperiod2026-07-28 02:36:392026-07-28 02:36:39cms3idz4r0dk50z96v4j3kaua1
{ "value": "039420", "scheme": "krx_code" }
{
  "value": "039420",
  "scheme": "krx_code"
}
—2026-07-24039420039420KR7039420005케이엘넷KOSDAQ2,605원-75원-2.80%2,690원2,690원2,605원49,3061.3억원22,946,994주597.7억원
71,811건 중 3,551–3,600← 이전72 / 1437 쪽다음 →

stock_price_snapshots · 컬럼 28개 · basDt asc 정렬